FASOO AI Co.Ltd. 150900
KRX · Südkorea · Technologiedienstleistungen
KRW 3.910,00+10,00 (+0,26 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.910,00 | +0,26 % | KRW 3.900,00 | KRW 3.960,00 | KRW 3.830,00 | 61,14K |
| 2026-10-01 | KRW 3.900,00 | +0,52 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.850,00 | 55,96K |
| 2026-09-30 | KRW 3.880,00 | -2,76 % | KRW 3.965,00 | KRW 3.985,00 | KRW 3.850,00 | 52,47K |
| 2026-09-29 | KRW 3.990,00 | -0,62 % | KRW 4.015,00 | KRW 4.090,00 | KRW 3.810,00 | 68,97K |
| 2026-09-28 | KRW 4.015,00 | +0,88 % | KRW 3.980,00 | KRW 4.085,00 | KRW 3.895,00 | 73,33K |
| 2026-09-23 | KRW 3.980,00 | -1,24 % | KRW 4.030,00 | KRW 4.125,00 | KRW 3.925,00 | 126,06K |
| 2026-09-22 | KRW 4.030,00 | -1,59 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.935,00 | 85,51K |
| 2026-09-21 | KRW 4.095,00 | -0,12 % | KRW 4.135,00 | KRW 4.175,00 | KRW 4.015,00 | 91,82K |
| 2026-09-18 | KRW 4.100,00 | 0,00 % | KRW 4.105,00 | KRW 4.240,00 | KRW 4.010,00 | 125,12K |
| 2026-09-17 | KRW 4.100,00 | -3,87 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.090,00 | 124,19K |
| 2026-09-16 | KRW 4.265,00 | -0,47 % | KRW 4.200,00 | KRW 4.350,00 | KRW 4.025,00 | 435,65K |
| 2026-09-15 | KRW 4.285,00 | +0,47 % | KRW 4.450,00 | KRW 5.070,00 | KRW 4.080,00 | 1,97M |
| 2026-09-14 | KRW 4.265,00 | +12,98 % | KRW 3.935,00 | KRW 4.800,00 | KRW 3.915,00 | 1,44M |
| 2026-09-11 | KRW 3.775,00 | +7,55 % | KRW 3.555,00 | KRW 4.000,00 | KRW 3.550,00 | 420,20K |
| 2026-09-10 | KRW 3.510,00 | +0,29 % | KRW 3.500,00 | KRW 3.525,00 | KRW 3.300,00 | 10,70K |
| 2026-09-09 | KRW 3.500,00 | +0,57 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.420,00 | 21,68K |
| 2026-09-08 | KRW 3.480,00 | -1,56 % | KRW 3.535,00 | KRW 3.540,00 | KRW 3.420,00 | 16,60K |
| 2026-09-07 | KRW 3.535,00 | -0,28 % | KRW 3.545,00 | KRW 3.610,00 | KRW 3.460,00 | 10,47K |
| 2026-09-04 | KRW 3.545,00 | +2,75 % | KRW 3.450,00 | KRW 3.580,00 | KRW 3.385,00 | 25,97K |
| 2026-09-03 | KRW 3.450,00 | -4,43 % | KRW 3.560,00 | KRW 3.610,00 | KRW 3.430,00 | 52,80K |
| 2026-09-02 | KRW 3.610,00 | -2,43 % | KRW 3.655,00 | KRW 3.660,00 | KRW 3.515,00 | 45,93K |
| 2026-09-01 | KRW 3.700,00 | +3,93 % | KRW 3.560,00 | KRW 3.700,00 | KRW 3.480,00 | 38,24K |
| 2026-08-31 | KRW 3.560,00 | -2,20 % | KRW 3.565,00 | KRW 3.595,00 | KRW 3.470,00 | 30,14K |
| 2026-08-28 | KRW 3.640,00 | +3,41 % | KRW 3.610,00 | KRW 3.770,00 | KRW 3.520,00 | 99,82K |
| 2026-08-27 | KRW 3.520,00 | +0,14 % | KRW 3.515,00 | KRW 3.610,00 | KRW 3.445,00 | 29,95K |
| 2026-08-26 | KRW 3.515,00 | -0,99 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.435,00 | 16,47K |
| 2026-08-25 | KRW 3.550,00 | +1,28 % | KRW 3.505,00 | KRW 3.550,00 | KRW 3.370,00 | 15,92K |
| 2026-08-24 | KRW 3.505,00 | -1,13 % | KRW 3.480,00 | KRW 3.580,00 | KRW 3.440,00 | 24,13K |
| 2026-08-21 | KRW 3.545,00 | -2,34 % | KRW 3.630,00 | KRW 3.680,00 | KRW 3.410,00 | 35,01K |
| 2026-08-20 | KRW 3.630,00 | +1,11 % | KRW 3.595,00 | KRW 3.705,00 | KRW 3.520,00 | 51,18K |
| 2026-08-19 | KRW 3.590,00 | -0,14 % | KRW 3.530,00 | KRW 3.660,00 | KRW 3.510,00 | 21,43K |
| 2026-08-18 | KRW 3.595,00 | -4,01 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.570,00 | 42,40K |
| 2026-08-14 | KRW 3.745,00 | +1,22 % | KRW 3.700,00 | KRW 3.810,00 | KRW 3.605,00 | 26,61K |
| 2026-08-13 | KRW 3.700,00 | -4,27 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.650,00 | 30,78K |
| 2026-08-12 | KRW 3.865,00 | +0,91 % | KRW 3.835,00 | KRW 4.100,00 | KRW 3.765,00 | 113,01K |
| 2026-08-11 | KRW 3.830,00 | +0,39 % | KRW 3.740,00 | KRW 3.860,00 | KRW 3.740,00 | 42,63K |
| 2026-08-10 | KRW 3.815,00 | +2,83 % | KRW 3.710,00 | KRW 3.840,00 | KRW 3.590,00 | 40,02K |
| 2026-08-07 | KRW 3.710,00 | +0,27 % | KRW 3.810,00 | KRW 3.810,00 | KRW 3.600,00 | 20,17K |
| 2026-08-06 | KRW 3.700,00 | -1,20 % | KRW 3.750,00 | KRW 3.820,00 | KRW 3.595,00 | 19,51K |
| 2026-08-05 | KRW 3.745,00 | +1,35 % | KRW 3.700,00 | KRW 3.860,00 | KRW 3.645,00 | 45,66K |
| 2026-08-04 | KRW 3.695,00 | +6,64 % | KRW 3.630,00 | KRW 3.885,00 | KRW 3.510,00 | 144,78K |
| 2026-08-03 | KRW 3.465,00 | +3,74 % | KRW 3.645,00 | KRW 3.650,00 | KRW 3.340,00 | 120,35K |
| 2026-07-31 | KRW 3.340,00 | +7,05 % | KRW 3.150,00 | KRW 3.390,00 | KRW 3.100,00 | 63,44K |
| 2026-07-30 | KRW 3.120,00 | +2,46 % | KRW 3.045,00 | KRW 3.205,00 | KRW 2.980,00 | 46,67K |
| 2026-07-29 | KRW 3.045,00 | -6,31 % | KRW 3.295,00 | KRW 3.295,00 | KRW 2.965,00 | 55,39K |
| 2026-07-28 | KRW 3.250,00 | -1,96 % | KRW 3.315,00 | KRW 3.380,00 | KRW 3.120,00 | 43,63K |
| 2026-07-27 | KRW 3.315,00 | +1,22 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.200,00 | 40,36K |
| 2026-07-24 | KRW 3.275,00 | -1,06 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.165,00 | 24,31K |
| 2026-07-23 | KRW 3.310,00 | +3,28 % | KRW 3.175,00 | KRW 3.480,00 | KRW 3.150,00 | 103,39K |
| 2026-07-22 | KRW 3.205,00 | -0,47 % | KRW 3.220,00 | KRW 3.340,00 | KRW 3.150,00 | 48,97K |
| 2026-07-21 | KRW 3.220,00 | +2,38 % | KRW 3.100,00 | KRW 3.220,00 | KRW 3.090,00 | 32,90K |
| 2026-07-20 | KRW 3.145,00 | -3,38 % | KRW 3.155,00 | KRW 3.235,00 | KRW 3.090,00 | 29,94K |
| 2026-07-16 | KRW 3.255,00 | +0,46 % | KRW 3.240,00 | KRW 3.255,00 | KRW 3.125,00 | 24,71K |
| 2026-07-15 | KRW 3.240,00 | +4,35 % | KRW 3.115,00 | KRW 3.260,00 | KRW 3.110,00 | 29,60K |
| 2026-07-14 | KRW 3.105,00 | -1,74 % | KRW 3.045,00 | KRW 3.170,00 | KRW 3.035,00 | 85,79K |
| 2026-07-13 | KRW 3.160,00 | -3,66 % | KRW 3.280,00 | KRW 3.290,00 | KRW 3.050,00 | 53,12K |
| 2026-07-10 | KRW 3.280,00 | +8,79 % | KRW 2.965,00 | KRW 3.280,00 | KRW 2.965,00 | 51,30K |
| 2026-07-09 | KRW 3.015,00 | -2,74 % | KRW 3.040,00 | KRW 3.180,00 | KRW 3.000,00 | 71,68K |
| 2026-07-08 | KRW 3.100,00 | -3,28 % | KRW 3.130,00 | KRW 3.240,00 | KRW 3.030,00 | 61,08K |
| 2026-07-07 | KRW 3.205,00 | +1,91 % | KRW 3.080,00 | KRW 3.280,00 | KRW 3.080,00 | 66,90K |
| 2026-07-06 | KRW 3.145,00 | -5,56 % | KRW 3.335,00 | KRW 3.360,00 | KRW 3.065,00 | 65,70K |
| 2026-07-03 | KRW 3.330,00 | +7,07 % | KRW 3.110,00 | KRW 3.385,00 | KRW 3.010,00 | 77,54K |
| 2026-07-02 | KRW 3.110,00 | +0,16 % | KRW 3.105,00 | KRW 3.195,00 | KRW 2.960,00 | 89,75K |
| 2026-07-01 | KRW 3.105,00 | -1,90 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.070,00 | 56,84K |
| 2026-06-30 | KRW 3.165,00 | -0,31 % | KRW 3.070,00 | KRW 3.340,00 | KRW 3.070,00 | 49,70K |
| 2026-06-29 | KRW 3.175,00 | +12,59 % | KRW 2.805,00 | KRW 3.315,00 | KRW 2.805,00 | 88,84K |
| 2026-06-26 | KRW 2.820,00 | -8,44 % | KRW 3.020,00 | KRW 3.025,00 | KRW 2.725,00 | 102,38K |
| 2026-06-25 | KRW 3.080,00 | +0,49 % | KRW 3.070,00 | KRW 3.205,00 | KRW 3.015,00 | 92,94K |
| 2026-06-24 | KRW 3.065,00 | -2,23 % | KRW 2.985,00 | KRW 3.240,00 | KRW 2.985,00 | 79,74K |
| 2026-06-23 | KRW 3.135,00 | -5,14 % | KRW 3.305,00 | KRW 3.475,00 | KRW 3.000,00 | 93,39K |
| 2026-06-22 | KRW 3.305,00 | -3,08 % | KRW 3.320,00 | KRW 3.500,00 | KRW 3.260,00 | 75,48K |
| 2026-06-19 | KRW 3.410,00 | -3,94 % | KRW 3.550,00 | KRW 3.615,00 | KRW 3.305,00 | 93,67K |
| 2026-06-18 | KRW 3.550,00 | -5,71 % | KRW 3.770,00 | KRW 3.825,00 | KRW 3.485,00 | 84,92K |
| 2026-06-17 | KRW 3.765,00 | +4,01 % | KRW 3.620,00 | KRW 4.160,00 | KRW 3.550,00 | 356,53K |
| 2026-06-16 | KRW 3.620,00 | -0,96 % | KRW 3.660,00 | KRW 3.815,00 | KRW 3.540,00 | 62,49K |
| 2026-06-15 | KRW 3.655,00 | +2,24 % | KRW 3.705,00 | KRW 3.820,00 | KRW 3.555,00 | 100,74K |
| 2026-06-12 | KRW 3.575,00 | +2,44 % | KRW 3.510,00 | KRW 3.715,00 | KRW 3.490,00 | 74,69K |
| 2026-06-11 | KRW 3.490,00 | +1,01 % | KRW 3.400,00 | KRW 3.495,00 | KRW 3.275,00 | 50,63K |
| 2026-06-10 | KRW 3.455,00 | -4,16 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.370,00 | 44,40K |
| 2026-06-09 | KRW 3.605,00 | +6,34 % | KRW 3.395,00 | KRW 3.630,00 | KRW 3.395,00 | 72,69K |
| 2026-06-08 | KRW 3.390,00 | -8,75 % | KRW 3.275,00 | KRW 3.575,00 | KRW 3.275,00 | 122,07K |
| 2026-06-05 | KRW 3.715,00 | -3,26 % | KRW 3.760,00 | KRW 3.850,00 | KRW 3.680,00 | 73,49K |
| 2026-06-04 | KRW 3.840,00 | -1,16 % | KRW 3.755,00 | KRW 4.010,00 | KRW 3.700,00 | 92,43K |
| 2026-06-02 | KRW 3.885,00 | -3,60 % | KRW 3.940,00 | KRW 3.985,00 | KRW 3.750,00 | 135,34K |
| 2026-06-01 | KRW 4.030,00 | -3,24 % | KRW 4.120,00 | KRW 4.185,00 | KRW 3.860,00 | 225,14K |
| 2026-05-29 | KRW 4.165,00 | -0,83 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.005,00 | 140,41K |
| 2026-05-28 | KRW 4.200,00 | -4,44 % | KRW 4.365,00 | KRW 4.455,00 | KRW 4.050,00 | 225,88K |
| 2026-05-27 | KRW 4.395,00 | -9,29 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.330,00 | 240,85K |
| 2026-05-26 | KRW 4.845,00 | +4,08 % | KRW 4.720,00 | KRW 4.980,00 | KRW 4.655,00 | 324,37K |
| 2026-05-22 | KRW 4.655,00 | +4,84 % | KRW 4.665,00 | KRW 4.980,00 | KRW 4.580,00 | 397,50K |